Breaking News Bar

Business News and Information

Alliance Resource Pt (NQ: ARLP )

6.490 USD +0.370 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 6.150 6.500 6.120 6.490 1,518,041 +0.37(+6.05%)
May 14, 2021 6.000 6.190 5.920 6.120 434,150 +0.13(+2.17%)
May 13, 2021 6.060 6.240 5.867 5.990 325,496 -0.02(-0.33%)
May 12, 2021 6.200 6.390 5.990 6.010 1,079,808 -0.16(-2.59%)
May 11, 2021 5.870 6.180 5.850 6.170 667,686 +0.12(+1.98%)
May 10, 2021 5.810 6.050 5.790 6.050 669,352 +0.21(+3.60%)
May 07, 2021 5.870 5.890 5.670 5.840 313,165 -0.01(-0.17%)
May 06, 2021 5.790 5.855 5.740 5.850 276,962 -0.07(-1.18%)
May 05, 2021 5.700 6.040 5.600 5.920 586,311 +0.20(+3.50%)
May 04, 2021 5.730 5.820 5.650 5.720 354,802 -0.01(-0.17%)
May 03, 2021 5.810 5.810 5.490 5.730 488,088 +0.25(+4.56%)
Apr 30, 2021 5.700 5.734 5.450 5.480 685,100 -0.27(-4.70%)
Apr 29, 2021 5.980 5.980 5.620 5.750 1,062,635 -0.15(-2.54%)
Apr 28, 2021 6.000 6.200 5.850 5.900 551,301 -0.13(-2.16%)
Apr 27, 2021 6.000 6.260 6.000 6.030 714,321 +0.03(+0.50%)
Apr 26, 2021 6.080 6.320 5.850 6.000 2,040,687 -0.54(-8.26%)
Apr 23, 2021 6.250 6.550 6.160 6.540 891,200 +0.21(+3.32%)
Apr 22, 2021 6.300 6.450 6.190 6.330 402,648 +0.09(+1.44%)
Apr 21, 2021 5.730 6.270 5.720 6.240 1,292,354 +0.48(+8.33%)
Apr 20, 2021 5.870 5.870 5.690 5.760 334,281 -0.07(-1.20%)
Apr 19, 2021 5.880 5.880 5.720 5.830 324,760 +0.08(+1.39%)
Apr 16, 2021 5.820 5.870 5.650 5.750 269,600 -0.08(-1.37%)
Apr 15, 2021 5.890 5.890 5.750 5.830 197,717 +0.03(+0.52%)
Apr 14, 2021 5.640 5.900 5.640 5.800 368,833 +0.15(+2.65%)
Apr 13, 2021 5.710 5.750 5.600 5.650 353,168 -0.08(-1.40%)
Apr 12, 2021 5.810 5.850 5.680 5.730 229,611 -0.04(-0.69%)
Apr 09, 2021 5.890 5.950 5.750 5.770 228,200 -0.15(-2.53%)
Apr 08, 2021 5.920 5.920 5.750 5.920 138,331 +0.04(+0.68%)
Apr 07, 2021 5.920 6.040 5.850 5.880 265,262 -0.08(-1.34%)
Apr 06, 2021 5.900 5.980 5.780 5.960 333,924 +0.08(+1.36%)
Apr 05, 2021 5.910 5.940 5.810 5.880 386,707 +0.00(+0.00%)
Apr 01, 2021 5.790 5.880 5.650 5.880 330,600 +0.08(+1.38%)
Mar 31, 2021 5.590 5.800 5.560 5.800 157,530 +0.21(+3.76%)
Mar 30, 2021 5.640 5.700 5.520 5.590 205,094 -0.07(-1.24%)
Mar 29, 2021 5.800 5.870 5.630 5.660 247,980 -0.16(-2.75%)
Mar 26, 2021 5.600 5.820 5.570 5.820 416,500 +0.24(+4.30%)
Mar 25, 2021 5.450 5.580 5.330 5.580 302,294 +0.12(+2.20%)
Mar 24, 2021 5.610 5.670 5.430 5.460 474,605 -0.05(-0.91%)
Mar 23, 2021 5.650 5.720 5.500 5.510 549,712 -0.21(-3.67%)
Mar 22, 2021 5.860 5.880 5.670 5.720 550,736 -0.13(-2.22%)
Mar 19, 2021 5.950 6.070 5.750 5.850 230,400 -0.05(-0.85%)
Mar 18, 2021 6.000 6.180 5.860 5.900 459,575 -0.17(-2.80%)
Mar 17, 2021 5.750 6.090 5.750 6.070 630,795 +0.27(+4.66%)
Mar 16, 2021 6.000 6.100 5.780 5.800 533,627 -0.11(-1.86%)
Mar 15, 2021 5.800 5.980 5.760 5.910 378,956 +0.06(+1.03%)
Mar 12, 2021 5.900 5.980 5.810 5.850 273,100 -0.04(-0.68%)
Mar 11, 2021 6.000 6.000 5.820 5.890 322,380 +0.04(+0.68%)
Mar 10, 2021 5.830 5.910 5.730 5.850 458,973 +0.07(+1.21%)
Mar 09, 2021 5.780 5.900 5.560 5.780 336,030 +0.00(+0.00%)
Mar 08, 2021 5.990 5.990 5.610 5.780 740,100 +0.00(+0.00%)
Mar 05, 2021 5.760 5.920 5.440 5.780 672,500 -0.03(-0.52%)
Mar 04, 2021 6.000 6.080 5.560 5.810 815,794 -0.18(-3.01%)
Mar 03, 2021 6.110 6.180 5.910 5.990 601,954 +0.00(+0.00%)
Mar 02, 2021 6.100 6.180 5.980 5.990 329,647 -0.11(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear